Skip to main content

Graphene MFG Group Ltd (OP: GMGMF )

1.882 +0.065 (+3.58%)
Streaming Delayed Price Updated: 3:08 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 1.840 1.890 1.835 1.882 17,826 +0.06(+3.58%)
Feb 01, 2023 1.830 1.850 1.815 1.817 16,134 -0.00(-0.16%)
Jan 31, 2023 1.880 1.880 1.810 1.820 7,289 -0.03(-1.89%)
Jan 30, 2023 1.900 1.900 1.840 1.855 15,570 -0.03(-1.59%)
Jan 27, 2023 1.880 1.885 1.840 1.885 24,103 +0.05(+3.01%)
Jan 26, 2023 1.830 1.853 1.820 1.830 7,624 +0.01(+0.55%)
Jan 25, 2023 1.806 1.820 1.770 1.820 19,106 +0.00(+0.00%)
Jan 24, 2023 1.800 1.820 1.772 1.820 36,615 +0.02(+1.11%)
Jan 23, 2023 1.770 1.865 1.770 1.800 36,605 +0.04(+2.27%)
Jan 20, 2023 1.720 1.792 1.720 1.760 27,166 +0.02(+1.15%)
Jan 19, 2023 1.750 1.752 1.710 1.740 23,099 +0.04(+2.47%)
Jan 18, 2023 1.770 1.800 1.670 1.698 31,919 -0.02(-0.93%)
Jan 17, 2023 1.670 1.770 1.640 1.714 78,048 -0.04(-2.06%)
Jan 13, 2023 1.930 1.930 1.680 1.750 96,288 -0.10(-5.30%)
Jan 12, 2023 1.950 1.950 1.847 1.848 20,803 -0.10(-5.24%)
Jan 11, 2023 1.895 1.950 1.849 1.950 19,394 +0.03(+1.56%)
Jan 10, 2023 1.947 1.965 1.880 1.920 20,305 -0.06(-2.90%)
Jan 09, 2023 1.920 2.000 1.880 1.977 19,598 +0.07(+3.82%)
Jan 06, 2023 1.817 1.905 1.817 1.905 8,333 +0.07(+3.73%)
Jan 05, 2023 1.860 1.860 1.810 1.836 17,535 -0.06(-3.37%)
Jan 04, 2023 1.950 1.950 1.900 1.900 21,379 +0.03(+1.88%)
Jan 03, 2023 1.880 1.940 1.830 1.865 24,625 +0.10(+5.97%)
Dec 30, 2022 1.710 1.820 1.710 1.760 43,419 -0.03(-1.68%)
Dec 29, 2022 1.690 1.850 1.670 1.790 26,058 +0.04(+2.29%)
Dec 28, 2022 1.760 1.845 1.744 1.750 48,310 -0.09(-4.89%)
Dec 27, 2022 1.680 1.900 1.673 1.840 39,065 -0.04(-2.13%)
Dec 23, 2022 1.863 1.898 1.800 1.880 38,412 +0.07(+3.64%)
Dec 22, 2022 1.890 1.890 1.771 1.814 41,910 -0.08(-4.37%)
Dec 21, 2022 1.920 1.920 1.810 1.897 50,883 +0.03(+1.44%)
Dec 20, 2022 1.770 1.870 1.700 1.870 36,269 +0.19(+11.43%)
Dec 19, 2022 1.869 1.980 1.678 1.678 47,538 -0.09(-4.86%)
Dec 16, 2022 1.650 1.764 1.570 1.764 21,578 +0.04(+2.56%)
Dec 15, 2022 1.764 1.770 1.690 1.720 40,404 -0.03(-1.71%)
Dec 14, 2022 1.720 1.797 1.720 1.750 31,308 -0.02(-1.13%)
Dec 13, 2022 1.760 1.849 1.750 1.770 43,271 -0.05(-2.83%)
Dec 12, 2022 1.875 1.910 1.769 1.822 43,386 +0.07(+4.09%)
Dec 09, 2022 1.745 1.774 1.688 1.750 52,751 +0.02(+1.16%)
Dec 08, 2022 1.800 1.850 1.730 1.730 111,410 -0.07(-3.89%)
Dec 07, 2022 1.901 1.946 1.800 1.800 87,210 -0.10(-5.17%)
Dec 06, 2022 2.000 2.000 1.869 1.898 30,314 -0.06(-3.16%)
Dec 05, 2022 1.930 2.015 1.870 1.960 23,537 +0.01(+0.51%)
Dec 02, 2022 2.030 2.050 1.950 1.950 54,166 -0.08(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.